RTX Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 175.50 | 179.70 | 171.75 | 172.52 | 171.24 | 4,633 |
| 2026-04-28 | 173.50 | 175.80 | 172.00 | 173.23 | 171.94 | 3,065 |
| 2026-04-27 | 173.50 | 178.00 | 172.30 | 172.99 | 171.71 | 8,698 |
| 2026-04-24 | 180.00 | 181.79 | 171.69 | 173.21 | 171.93 | 6,784 |
| 2026-04-23 | 181.00 | 182.71 | 177.51 | 179.09 | 177.76 | 3,589 |
| 2026-04-22 | 188.00 | 189.87 | 180.05 | 180.72 | 179.38 | 14,235 |
| 2026-04-21 | 196.50 | 202.77 | 186.83 | 188.12 | 186.73 | 13,264 |
| 2026-04-20 | 195.50 | 199.63 | 193.71 | 195.68 | 194.23 | 5,007 |
| 2026-04-17 | 195.50 | 199.98 | 193.69 | 198.18 | 196.71 | 2,899 |
| 2026-04-16 | 198.50 | 205.00 | 193.86 | 195.61 | 194.16 | 1,979 |
| 2026-04-15 | 202.00 | 206.32 | 197.70 | 198.74 | 197.27 | 5,774 |
| 2026-04-14 | 201.00 | 210.00 | 199.92 | 202.04 | 200.54 | 5,376 |
| 2026-04-13 | 201.00 | 206.00 | 195.00 | 200.90 | 199.41 | 2,131 |
| 2026-04-10 | 204.00 | 207.45 | 197.94 | 202.22 | 200.72 | 7,688 |
| 2026-04-09 | 204.00 | 205.37 | 198.00 | 203.86 | 202.35 | 3,398 |
| 2026-04-08 | 198.50 | 204.54 | 194.74 | 203.18 | 201.67 | 5,408 |
| 2026-04-07 | 197.50 | 199.74 | 195.00 | 197.61 | 196.15 | 2,088 |
| 2026-04-02 | 194.50 | 199.54 | 190.71 | 195.17 | 193.72 | 18,887 |
| 2026-04-01 | 193.50 | 198.00 | 190.00 | 195.70 | 194.25 | 2,355 |
| 2026-03-31 | 187.00 | 193.12 | 185.00 | 191.89 | 190.47 | 3,212 |
| 2026-03-30 | 189.00 | 195.00 | 186.42 | 187.03 | 185.64 | 6,515 |
| 2026-03-27 | 192.50 | 195.03 | 189.72 | 190.26 | 188.85 | 5,147 |
| 2026-03-26 | 194.50 | 201.99 | 191.56 | 191.75 | 190.33 | 2,597 |
| 2026-03-25 | 195.50 | 200.58 | 193.01 | 196.23 | 194.78 | 5,380 |
| 2026-03-24 | 195.50 | 199.27 | 183.58 | 194.97 | 193.53 | 5,584 |
| 2026-03-23 | 197.50 | 204.00 | 193.19 | 197.45 | 195.99 | 22,827 |
| 2026-03-20 | 201.60 | 203.37 | 196.64 | 197.08 | 195.62 | 4,569 |
| 2026-03-19 | 204.45 | 206.00 | 197.00 | 202.40 | 200.90 | 11,308 |
| 2026-03-18 | 202.55 | 207.98 | 201.50 | 205.30 | 203.78 | 5,519 |
| 2026-03-17 | 204.00 | 207.24 | 200.69 | 203.10 | 201.60 | 4,433 |
| 2026-03-16 | 205.35 | 209.21 | 204.00 | 206.13 | 204.60 | 6,416 |
| 2026-03-13 | 204.00 | 206.28 | 201.51 | 205.12 | 203.60 | 26,879 |
| 2026-03-12 | 204.90 | 209.77 | 201.84 | 203.74 | 202.23 | 10,826 |
| 2026-03-11 | 206.80 | 209.43 | 204.00 | 207.22 | 205.68 | 7,960 |
| 2026-03-10 | 206.70 | 208.50 | 205.00 | 207.44 | 205.90 | 9,593 |
| 2026-03-09 | 212.00 | 220.00 | 206.68 | 208.80 | 207.25 | 25,347 |
| 2026-03-06 | 204.45 | 209.50 | 200.68 | 209.19 | 207.64 | 9,502 |
| 2026-03-05 | 209.25 | 211.60 | 200.02 | 202.46 | 200.96 | 8,633 |
| 2026-03-04 | 207.70 | 210.30 | 203.50 | 209.30 | 207.75 | 17,628 |
| 2026-03-03 | 214.50 | 216.80 | 205.53 | 206.61 | 205.08 | 15,121 |
| 2026-03-02 | 217.75 | 226.00 | 208.00 | 211.67 | 210.10 | 42,381 |
| 2026-02-27 | 195.40 | 201.07 | 195.03 | 200.73 | 199.24 | 10,996 |
| 2026-02-26 | 196.20 | 198.73 | 194.00 | 197.72 | 196.26 | 3,565 |
| 2026-02-25 | 198.65 | 200.00 | 192.62 | 196.40 | 194.94 | 38,332 |
| 2026-02-24 | 201.65 | 203.50 | 197.00 | 197.28 | 195.82 | 2,496 |
| 2026-02-23 | 204.45 | 206.80 | 202.08 | 203.08 | 201.58 | 5,138 |
| 2026-02-20 | 205.90 | 208.00 | 202.95 | 204.41 | 202.90 | 3,720 |
| 2026-02-19 | 205.45 | 206.80 | 201.46 | 204.95 | 203.43 | 2,513 |
| 2026-02-18 | 205.35 | 207.00 | 202.62 | 204.56 | 202.37 | 9,646 |
| 2026-02-17 | 199.20 | 204.98 | 198.31 | 204.58 | 202.39 | 2,031 |
| 2026-02-13 | 200.10 | 204.00 | 199.00 | 199.26 | 197.13 | 3,808 |
| 2026-02-12 | 196.75 | 201.01 | 195.70 | 200.49 | 198.34 | 2,900 |
| 2026-02-11 | 195.85 | 198.72 | 194.00 | 196.45 | 194.35 | 2,698 |
| 2026-02-10 | 198.10 | 200.11 | 193.00 | 195.35 | 193.26 | 6,582 |
| 2026-02-09 | 198.30 | 201.45 | 196.09 | 196.98 | 194.87 | 5,518 |
| 2026-02-06 | 196.20 | 200.95 | 193.88 | 199.69 | 197.55 | 3,568 |
| 2026-02-05 | 196.75 | 199.56 | 191.07 | 196.45 | 194.34 | 2,242 |
| 2026-02-04 | 203.55 | 210.00 | 194.37 | 196.01 | 193.91 | 4,032 |
| 2026-02-03 | 200.55 | 204.89 | 199.76 | 202.98 | 200.81 | 2,000 |
| 2026-02-02 | 199.20 | 203.00 | 196.93 | 200.17 | 198.03 | 3,543 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 0.7300 USD |
| 2026-05-22 | 0.7300 USD |
| 2026-02-19 | 0.6800 USD |
| 2025-11-20 | 0.6800 USD |
| 2025-08-14 | 0.6800 USD |
| 2025-05-22 | 0.6800 USD |
| 2025-02-21 | 0.6300 USD |
| 2024-11-15 | 0.6300 USD |
| 2024-08-16 | 0.6300 USD |
| 2024-05-16 | 0.6300 USD |
| 2024-02-22 | 0.5900 USD |
| 2023-11-16 | 0.5900 USD |
| 2023-08-17 | 0.5900 USD |
| 2023-05-18 | 0.5900 USD |
| 2023-02-23 | 0.5500 USD |
| 2022-11-17 | 0.5500 USD |
| 2022-08-18 | 0.5500 USD |
| 2022-05-19 | 0.5500 USD |
| 2022-02-24 | 0.5100 USD |
| 2021-11-18 | 0.5100 USD |
| 2021-08-19 | 0.5100 USD |
| 2021-05-20 | 0.5100 USD |
| 2021-02-25 | 0.4750 USD |
| 2020-11-12 | 0.4750 USD |
| 2020-08-13 | 0.4750 USD |
| 2020-05-14 | 0.4750 USD |
| 2020-02-13 | 0.4682 USD |
| 2019-11-14 | 0.4682 USD |
| 2019-08-15 | 0.4682 USD |
| 2019-05-16 | 0.4682 USD |
| 2019-02-14 | 0.4682 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.